GAIL (India) Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	10.70	10.90	10.60	10.75	10.75	-1.38%	4,776
Feb 10, 2026	10.70	10.90	10.70	10.90	10.90	0.93%	823
Feb 9, 2026	10.65	10.85	10.60	10.80	10.80	-	2,351
Feb 6, 2026	10.50	10.90	10.50	10.80	10.80	2.86%	3,167
Feb 5, 2026	10.50	10.75	10.05	10.50	10.50	-3.67%	55,977
Feb 4, 2026	10.25	10.90	10.25	10.90	10.90	5.31%	10,691
Feb 3, 2026	10.60	11.00	10.05	10.35	10.08	-0.96%	4,500
Feb 2, 2026	10.40	10.55	10.05	10.45	10.18	-2.79%	104,427
Jan 30, 2026	10.50	10.79	10.10	10.75	10.47	2.87%	20,053
Jan 29, 2026	10.70	10.70	10.35	10.45	10.18	-2.34%	5,994
Jan 28, 2026	10.60	10.80	10.50	10.70	10.42	3.88%	29,717
Jan 27, 2026	10.25	10.40	10.20	10.30	10.03	-0.96%	8,690
Jan 26, 2026	10.40	10.55	10.20	10.40	10.13	0.48%	6,506
Jan 23, 2026	10.40	10.50	10.35	10.35	10.08	-1.43%	678
Jan 22, 2026	10.60	10.65	10.50	10.50	10.22	-0.94%	293
Jan 21, 2026	10.55	10.85	10.40	10.60	10.32	-1.85%	3,304
Jan 20, 2026	10.50	10.80	10.30	10.80	10.52	-	3,149
Jan 19, 2026	10.95	10.95	10.65	10.80	10.52	-3.57%	466
Jan 16, 2026	10.65	11.20	10.60	11.20	10.91	4.67%	3,831
Jan 15, 2026	10.80	10.85	10.70	10.70	10.42	-1.83%	4,258
Jan 14, 2026	10.85	11.00	10.70	10.90	10.61	0.46%	1,025
Jan 13, 2026	10.95	11.10	10.80	10.85	10.57	-1.81%	1,121
Jan 12, 2026	10.80	11.05	10.80	11.05	10.76	1.84%	1,805
Jan 9, 2026	10.75	11.05	10.70	10.85	10.57	0.93%	2,295
Jan 8, 2026	10.70	10.80	10.65	10.75	10.47	-2.27%	5,150
Jan 7, 2026	11.00	11.00	10.90	11.00	10.71	-0.45%	4,215
Jan 6, 2026	11.10	11.35	10.95	11.05	10.76	-2.64%	2,514
Jan 5, 2026	11.15	11.40	11.05	11.35	11.05	-0.87%	2,756
Jan 2, 2026	11.30	11.45	11.30	11.45	11.15	2.69%	4,303
Dec 31, 2025	11.00	11.20	11.00	11.15	10.86	-	206
Dec 30, 2025	11.00	11.15	10.80	11.15	10.86	1.36%	1,057
Dec 29, 2025	10.90	11.15	10.80	11.00	10.71	-1.79%	21,341
Dec 24, 2025	11.20	11.50	11.20	11.20	10.91	-0.88%	22
Dec 23, 2025	11.25	11.40	11.00	11.30	11.00	0.89%	2,036
Dec 22, 2025	10.50	11.40	10.50	11.20	10.91	0.90%	673
Dec 19, 2025	11.20	11.45	10.95	11.10	10.81	-1.77%	24,879
Dec 18, 2025	11.35	11.50	11.20	11.30	11.00	0.44%	576
Dec 17, 2025	11.25	11.45	11.10	11.25	10.95	1.35%	139
Dec 16, 2025	11.05	11.25	10.75	11.10	10.81	-2.63%	27,371
Dec 15, 2025	11.05	11.40	10.85	11.40	11.10	-1.72%	11,140
Dec 12, 2025	11.25	11.60	11.05	11.60	11.30	4.50%	13,050
Dec 11, 2025	11.00	11.40	10.95	11.10	10.81	0.91%	27,786
Dec 10, 2025	11.00	11.13	10.80	11.00	10.71	-	12,397
Dec 9, 2025	10.75	11.10	10.75	11.00	10.71	3.29%	20
Dec 8, 2025	10.65	10.80	10.55	10.65	10.37	-3.18%	13,117
Dec 5, 2025	11.00	11.05	11.00	11.00	10.71	0.92%	1,980
Dec 4, 2025	11.00	11.20	10.85	10.90	10.61	-	8,451
Dec 3, 2025	11.10	11.10	10.35	10.90	10.61	-3.96%	7,690
Dec 2, 2025	11.35	11.50	11.35	11.35	11.05	-0.87%	921
Dec 1, 2025	11.50	11.60	11.45	11.45	11.15	-2.14%	1,744